Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.06(+1.34%) |
May 28, 2014 | 4.440 | 4.477 | 4.413 | 4.449 | 2,460 | +0.06(+1.28%) |
May 27, 2014 | 4.423 | 4.423 | 4.393 | 4.393 | 970 | +0.05(+1.08%) |
May 23, 2014 | 4.384 | 4.346 | 4.346 | 4.346 | 962 | +0.04(+0.87%) |
May 22, 2014 | 4.367 | 4.367 | 4.309 | 4.309 | 213 | -0.01(-0.22%) |
May 21, 2014 | 4.328 | 4.373 | 4.318 | 4.318 | 6,034 | +0.00(+0.00%) |
May 20, 2014 | 4.318 | 4.318 | 4.318 | 4.318 | 853 | -0.03(-0.65%) |
May 19, 2014 | 4.328 | 4.456 | 4.309 | 4.346 | 5,017 | -0.07(-1.69%) |
May 16, 2014 | 4.337 | 4.421 | 4.337 | 4.421 | 1,390 | +0.03(+0.64%) |
May 13, 2014 | 4.384 | 4.393 | 4.393 | 4.393 | 75 | +0.00(+0.00%) |
May 12, 2014 | 4.493 | 4.493 | 4.393 | 4.393 | 323 | +0.01(+0.32%) |
May 08, 2014 | 4.580 | 4.379 | 4.379 | 4.379 | 5,563 | -0.08(-1.78%) |
May 07, 2014 | 4.580 | 4.580 | 4.365 | 4.458 | 9,441 | +0.10(+2.35%) |
May 06, 2014 | 4.346 | 4.477 | 4.346 | 4.356 | 29,153 | -0.04(-0.84%) |
May 05, 2014 | 4.445 | 4.445 | 4.328 | 4.393 | 1,888 | +0.01(+0.21%) |
May 02, 2014 | 4.479 | 4.494 | 4.346 | 4.384 | 79,569 | +0.06(+1.30%) |
May 01, 2014 | 4.355 | 4.384 | 4.328 | 4.328 | 3,019 | -0.07(-1.70%) |
Apr 30, 2014 | 4.393 | 4.402 | 4.393 | 4.402 | 13,497 | +0.02(+0.45%) |
Apr 29, 2014 | 4.393 | 4.393 | 4.346 | 4.383 | 3,342 | +0.01(+0.19%) |
Apr 28, 2014 | 4.524 | 4.524 | 4.374 | 4.374 | 2,246 | -0.01(-0.21%) |
Apr 25, 2014 | 4.589 | 4.589 | 4.374 | 4.384 | 2,701 | -0.21(-4.48%) |
Apr 24, 2014 | 4.608 | 4.608 | 4.589 | 4.589 | 1,203 | +0.02(+0.43%) |
Apr 23, 2014 | 4.393 | 4.570 | 4.300 | 4.570 | 18,240 | +0.21(+4.91%) |
Apr 22, 2014 | 4.226 | 4.570 | 4.226 | 4.356 | 20,671 | +0.07(+1.52%) |
Apr 21, 2014 | 4.253 | 4.429 | 4.215 | 4.290 | 33,749 | +0.04(+0.88%) |
Apr 17, 2014 | 4.253 | 4.253 | 4.253 | 4.253 | 11,875 | +0.00(+0.00%) |
Apr 16, 2014 | 4.225 | 4.281 | 4.178 | 4.253 | 54,147 | +0.03(+0.66%) |
Apr 15, 2014 | 4.225 | 4.225 | 4.225 | 4.225 | 320 | -0.02(-0.44%) |
Apr 14, 2014 | 4.187 | 4.243 | 4.187 | 4.243 | 2,321 | -0.04(-0.83%) |
Apr 11, 2014 | 4.131 | 4.299 | 4.131 | 4.279 | 20,055 | +0.11(+2.65%) |
Apr 10, 2014 | 4.187 | 4.187 | 4.141 | 4.169 | 808 | -0.02(-0.45%) |
Apr 09, 2014 | 4.141 | 4.187 | 4.131 | 4.187 | 3,096 | +0.00(+0.00%) |
Apr 08, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 301 | +0.07(+1.59%) |
Apr 07, 2014 | 4.159 | 4.160 | 4.122 | 4.122 | 4,660 | -0.07(-1.65%) |
Apr 04, 2014 | 4.234 | 4.234 | 4.191 | 4.191 | 1,402 | -0.02(-0.57%) |
Apr 03, 2014 | 4.243 | 4.299 | 4.215 | 4.215 | 3,685 | -0.01(-0.22%) |
Apr 02, 2014 | 4.281 | 4.295 | 4.225 | 4.225 | 4,580 | -0.15(-3.52%) |
Apr 01, 2014 | 4.253 | 4.379 | 4.253 | 4.379 | 293 | +0.13(+2.97%) |
Mar 31, 2014 | 4.254 | 4.262 | 4.253 | 4.253 | 2,728 | -0.00(-0.00%) |
Mar 28, 2014 | 4.309 | 4.309 | 4.253 | 4.253 | 2,767 | -0.09(-2.15%) |
Mar 27, 2014 | 4.150 | 4.346 | 4.150 | 4.346 | 805 | +0.09(+2.22%) |
Mar 25, 2014 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | -0.13(-3.01%) |
Mar 24, 2014 | 4.206 | 4.384 | 4.206 | 4.384 | 1,236 | +0.00(+0.00%) |
Mar 21, 2014 | 4.384 | 4.384 | 4.384 | 4.384 | 284 | +0.06(+1.30%) |
Mar 20, 2014 | 4.173 | 4.328 | 4.173 | 4.328 | 404 | -0.05(-1.07%) |
Mar 19, 2014 | 4.206 | 4.374 | 4.206 | 4.374 | 591 | +0.00(+0.00%) |
Mar 18, 2014 | 4.356 | 4.402 | 4.169 | 4.374 | 5,665 | -0.04(-0.84%) |
Mar 17, 2014 | 4.150 | 4.412 | 4.113 | 4.411 | 19,808 | +0.08(+1.74%) |
Mar 14, 2014 | 4.234 | 4.336 | 4.234 | 4.336 | 1,223 | +0.21(+5.20%) |
Mar 13, 2014 | 4.229 | 4.229 | 4.122 | 4.122 | 775 | -0.07(-1.56%) |
Mar 12, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 255 | -0.02(-0.44%) |
Mar 11, 2014 | 4.225 | 4.309 | 4.187 | 4.206 | 5,474 | -0.07(-1.53%) |
Mar 10, 2014 | 4.367 | 4.419 | 4.253 | 4.271 | 5,644 | -0.16(-3.59%) |
Mar 07, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 293 | +0.16(+3.72%) |
Mar 06, 2014 | 4.337 | 4.393 | 4.197 | 4.271 | 1,272 | -0.13(-2.85%) |
Mar 05, 2014 | 4.397 | 4.397 | 4.397 | 4.397 | 160 | +0.10(+2.26%) |
Mar 04, 2014 | 4.420 | 4.420 | 4.299 | 4.299 | 1,857 | -0.06(-1.29%) |
Mar 03, 2014 | 4.412 | 4.412 | 4.356 | 4.356 | 2,141 | -0.04(-0.85%) |
Feb 28, 2014 | 4.172 | 4.402 | 4.172 | 4.393 | 7,430 | +0.22(+5.38%) |
Feb 27, 2014 | 4.103 | 4.169 | 4.103 | 4.169 | 934 | +0.02(+0.45%) |
Feb 26, 2014 | 4.159 | 4.159 | 4.094 | 4.150 | 12,959 | -0.01(-0.22%) |
Feb 25, 2014 | 4.094 | 4.159 | 4.094 | 4.159 | 1,818 | +0.07(+1.60%) |
Feb 24, 2014 | 4.094 | 4.113 | 4.094 | 4.094 | 1,203 | -0.02(-0.45%) |
Feb 21, 2014 | 4.094 | 4.150 | 4.094 | 4.113 | 3,593 | -0.07(-1.79%) |
Feb 20, 2014 | 4.113 | 4.187 | 4.094 | 4.187 | 2,358 | +0.09(+2.26%) |
Feb 19, 2014 | 4.094 | 4.203 | 4.094 | 4.095 | 451 | -0.06(-1.55%) |
Feb 18, 2014 | 4.131 | 4.225 | 4.094 | 4.159 | 5,481 | +0.00(+0.00%) |
Feb 14, 2014 | 4.159 | 4.159 | 4.159 | 4.159 | 748 | +0.03(+0.68%) |
Feb 13, 2014 | 4.206 | 4.206 | 4.122 | 4.131 | 849 | +0.00(+0.00%) |
Feb 12, 2014 | 4.094 | 4.225 | 4.076 | 4.131 | 3,243 | +0.01(+0.23%) |
Feb 11, 2014 | 4.159 | 4.281 | 4.075 | 4.122 | 13,384 | -0.09(-2.22%) |
Feb 10, 2014 | 4.430 | 4.533 | 4.159 | 4.215 | 17,067 | -0.24(-5.45%) |
Feb 07, 2014 | 4.519 | 4.519 | 4.440 | 4.458 | 1,954 | -0.07(-1.45%) |
Feb 06, 2014 | 4.503 | 4.533 | 4.380 | 4.524 | 1,101 | +0.08(+1.89%) |
Feb 05, 2014 | 4.374 | 4.449 | 4.313 | 4.440 | 15,735 | +0.12(+2.81%) |
Feb 04, 2014 | 4.299 | 4.328 | 4.206 | 4.318 | 2,150 | +0.03(+0.65%) |
Feb 03, 2014 | 4.215 | 4.328 | 4.206 | 4.290 | 3,341 | +0.09(+2.23%) |
Jan 31, 2014 | 4.113 | 4.197 | 4.028 | 4.197 | 11,902 | +0.08(+2.05%) |
Jan 30, 2014 | 4.206 | 4.206 | 4.075 | 4.113 | 13,359 | -0.07(-1.57%) |
Jan 29, 2014 | 4.234 | 4.309 | 4.178 | 4.178 | 9,136 | -0.15(-3.46%) |
Jan 28, 2014 | 4.365 | 4.365 | 4.225 | 4.328 | 13,389 | +0.03(+0.65%) |
Jan 27, 2014 | 4.393 | 4.417 | 4.299 | 4.299 | 10,067 | -0.08(-1.92%) |
Jan 24, 2014 | 4.580 | 4.580 | 4.384 | 4.384 | 47,690 | -0.24(-5.25%) |
Jan 23, 2014 | 4.627 | 4.627 | 4.627 | 4.627 | 1,390 | +0.04(+0.81%) |
Jan 22, 2014 | 4.589 | 4.589 | 4.589 | 4.589 | 641 | +0.06(+1.24%) |
Jan 21, 2014 | 4.645 | 4.645 | 4.449 | 4.533 | 5,766 | -0.10(-2.22%) |
Jan 17, 2014 | 4.673 | 4.636 | 4.636 | 4.636 | 15,834 | +0.07(+1.64%) |
Jan 16, 2014 | 4.719 | 4.720 | 4.533 | 4.561 | 6,100 | +0.03(+0.62%) |
Jan 15, 2014 | 4.627 | 4.627 | 4.533 | 4.533 | 1,391 | -0.04(-0.82%) |
Jan 14, 2014 | 4.589 | 4.636 | 4.542 | 4.571 | 3,985 | +0.03(+0.62%) |
Jan 13, 2014 | 4.543 | 4.640 | 4.542 | 4.542 | 1,069 | -0.13(-2.80%) |
Jan 10, 2014 | 4.608 | 4.692 | 4.533 | 4.673 | 1,711 | +0.14(+3.09%) |
Jan 09, 2014 | 4.729 | 4.739 | 4.533 | 4.533 | 1,927 | -0.07(-1.42%) |
Jan 08, 2014 | 4.533 | 4.683 | 4.458 | 4.599 | 7,786 | +0.07(+1.44%) |
Jan 07, 2014 | 4.486 | 4.785 | 4.440 | 4.533 | 5,428 | +0.07(+1.68%) |
Jan 06, 2014 | 4.468 | 4.477 | 4.440 | 4.458 | 5,833 | +0.02(+0.42%) |
Jan 03, 2014 | 4.440 | 4.440 | 4.421 | 4.440 | 3,511 | +0.01(+0.21%) |
Jan 02, 2014 | 4.421 | 4.430 | 4.346 | 4.430 | 3,252 | +0.00(+0.00%) |
Dec 31, 2013 | 4.150 | 4.430 | 4.430 | 4.430 | 38,623 | +0.18(+4.18%) |
Dec 30, 2013 | 4.253 | 4.290 | 4.113 | 4.253 | 19,645 | +0.01(+0.22%) |
Dec 27, 2013 | 4.169 | 4.243 | 4.159 | 4.243 | 5,866 | +0.02(+0.44%) |
Dec 26, 2013 | 4.187 | 4.226 | 4.159 | 4.225 | 3,700 | +0.04(+0.89%) |
Dec 24, 2013 | 4.215 | 4.225 | 4.187 | 4.187 | 2,228 | +0.07(+1.59%) |
Dec 23, 2013 | 4.122 | 4.206 | 4.028 | 4.122 | 14,657 | -0.13(-3.08%) |
Dec 20, 2013 | 4.113 | 4.290 | 4.113 | 4.253 | 41,824 | -0.02(-0.44%) |
Dec 19, 2013 | 4.262 | 4.299 | 4.169 | 4.271 | 4,554 | +0.02(+0.44%) |
Dec 18, 2013 | 4.019 | 4.299 | 4.019 | 4.253 | 18,633 | +0.23(+5.81%) |
Dec 17, 2013 | 3.926 | 4.047 | 3.907 | 4.019 | 4,235 | +0.00(+0.00%) |
Dec 16, 2013 | 4.019 | 4.056 | 3.879 | 4.019 | 9,797 | +0.00(+0.00%) |
Dec 13, 2013 | 4.047 | 4.056 | 3.832 | 4.019 | 14,122 | +0.11(+2.87%) |
Dec 12, 2013 | 4.103 | 4.159 | 3.870 | 3.907 | 17,013 | -0.06(-1.42%) |
Dec 11, 2013 | 4.243 | 4.393 | 3.963 | 3.963 | 9,072 | -0.24(-5.78%) |
Dec 10, 2013 | 4.318 | 4.318 | 4.206 | 4.206 | 6,041 | -0.11(-2.60%) |
Dec 09, 2013 | 4.262 | 4.333 | 4.225 | 4.318 | 4,654 | -0.02(-0.43%) |
Dec 06, 2013 | 4.243 | 4.346 | 4.234 | 4.337 | 0 | -0.04(-0.85%) |
Dec 05, 2013 | 4.215 | 4.421 | 4.215 | 4.374 | 0 | +0.12(+2.74%) |
Dec 04, 2013 | 4.234 | 4.346 | 4.234 | 4.257 | 0 | -0.09(-2.04%) |
Dec 02, 2013 | 4.225 | 4.346 | 4.346 | 4.346 | 13,587 | +0.00(+0.00%) |
Nov 27, 2013 | 4.374 | 4.346 | 4.346 | 4.346 | 1,390 | +0.07(+1.53%) |
Nov 26, 2013 | 4.477 | 4.477 | 4.281 | 4.281 | 0 | -0.23(-5.16%) |
Nov 25, 2013 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.07(+1.56%) |
Nov 22, 2013 | 4.430 | 4.449 | 4.281 | 4.444 | 0 | +0.05(+1.17%) |
Nov 21, 2013 | 4.337 | 4.430 | 4.337 | 4.393 | 0 | +0.05(+1.08%) |
Nov 20, 2013 | 4.234 | 4.400 | 4.191 | 4.346 | 0 | +0.03(+0.65%) |
Nov 19, 2013 | 4.187 | 4.318 | 4.169 | 4.318 | 0 | +0.08(+1.99%) |
Nov 18, 2013 | 4.384 | 4.384 | 4.225 | 4.234 | 0 | -0.14(-3.21%) |
Nov 15, 2013 | 4.284 | 4.384 | 4.281 | 4.374 | 0 | -0.07(-1.68%) |
Nov 14, 2013 | 4.374 | 4.533 | 4.299 | 4.449 | 0 | -0.08(-1.86%) |
Nov 12, 2013 | 4.309 | 4.533 | 4.533 | 4.533 | 1,176 | +0.20(+4.53%) |
Nov 11, 2013 | 4.524 | 4.552 | 4.337 | 4.337 | 0 | -0.16(-3.53%) |
Nov 08, 2013 | 4.365 | 4.533 | 4.318 | 4.496 | 0 | +0.13(+3.00%) |
Nov 07, 2013 | 4.571 | 4.580 | 4.365 | 4.365 | 0 | -0.18(-3.91%) |
Nov 06, 2013 | 4.571 | 4.571 | 4.505 | 4.542 | 0 | +0.03(+0.62%) |
Nov 05, 2013 | 4.580 | 4.897 | 4.496 | 4.514 | 0 | -0.04(-0.82%) |
Nov 04, 2013 | 4.580 | 4.673 | 4.552 | 4.552 | 0 | -0.03(-0.61%) |
Nov 01, 2013 | 4.542 | 4.580 | 4.542 | 4.580 | 0 | +0.04(+0.82%) |
Oct 31, 2013 | 4.571 | 4.571 | 4.542 | 4.542 | 0 | -0.12(-2.61%) |
Oct 30, 2013 | 4.711 | 4.711 | 4.627 | 4.664 | 0 | -0.03(-0.60%) |
Oct 29, 2013 | 4.599 | 4.720 | 4.561 | 4.692 | 0 | +0.10(+2.24%) |
Oct 28, 2013 | 4.739 | 4.767 | 4.589 | 4.589 | 0 | -0.09(-2.00%) |
Oct 25, 2013 | 4.627 | 4.701 | 4.514 | 4.683 | 0 | +0.08(+1.83%) |
Oct 24, 2013 | 4.542 | 4.673 | 4.486 | 4.599 | 0 | +0.04(+0.82%) |
Oct 23, 2013 | 4.477 | 4.739 | 4.477 | 4.561 | 0 | -0.11(-2.40%) |
Oct 22, 2013 | 4.842 | 4.860 | 4.673 | 4.673 | 0 | -0.07(-1.57%) |
Oct 21, 2013 | 5.178 | 5.178 | 4.748 | 4.748 | 0 | -0.07(-1.55%) |
Oct 18, 2013 | 4.757 | 4.968 | 4.757 | 4.823 | 15,085 | +0.03(+0.58%) |
Oct 17, 2013 | 4.954 | 4.991 | 4.720 | 4.795 | 0 | -0.20(-3.93%) |
Oct 16, 2013 | 4.665 | 4.991 | 4.665 | 4.991 | 0 | +0.06(+1.14%) |
Oct 15, 2013 | 5.000 | 5.000 | 4.692 | 4.935 | 0 | +0.32(+6.88%) |
Oct 14, 2013 | 4.832 | 5.000 | 4.599 | 4.617 | 0 | -0.26(-5.36%) |
Oct 11, 2013 | 4.767 | 4.879 | 4.617 | 4.879 | 0 | +0.09(+1.95%) |
Oct 10, 2013 | 4.842 | 4.879 | 4.776 | 4.785 | 0 | -0.08(-1.73%) |
Oct 09, 2013 | 4.814 | 4.870 | 4.776 | 4.870 | 0 | +0.10(+2.16%) |
Oct 08, 2013 | 4.767 | 4.767 | 4.767 | 4.767 | 0 | -0.14(-2.86%) |
Oct 07, 2013 | 4.785 | 4.907 | 4.729 | 4.907 | 0 | +0.10(+2.14%) |
Oct 04, 2013 | 4.785 | 4.804 | 4.683 | 4.804 | 0 | +0.02(+0.39%) |
Oct 03, 2013 | 4.823 | 4.832 | 4.692 | 4.785 | 0 | -0.09(-1.92%) |
Oct 02, 2013 | 4.795 | 4.879 | 4.795 | 4.879 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 4.860 | 4.879 | 4.580 | 4.879 | 0 | -0.01(-0.30%) |
Sep 30, 2013 | 4.729 | 4.907 | 4.729 | 4.894 | 0 | +0.13(+2.66%) |
Sep 27, 2013 | 4.645 | 4.842 | 4.645 | 4.767 | 0 | +0.13(+2.82%) |
Sep 26, 2013 | 4.580 | 4.655 | 4.533 | 4.636 | 0 | +0.01(+0.20%) |
Sep 25, 2013 | 4.458 | 4.627 | 4.458 | 4.627 | 0 | +0.19(+4.21%) |
Sep 24, 2013 | 4.851 | 4.851 | 4.440 | 4.440 | 0 | -0.38(-7.95%) |
Sep 23, 2013 | 4.907 | 4.907 | 4.497 | 4.823 | 0 | +0.29(+6.39%) |
Sep 20, 2013 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | -0.31(-6.37%) |
Sep 19, 2013 | 4.692 | 4.842 | 4.617 | 4.842 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 4.673 | 4.898 | 4.489 | 4.842 | 0 | +0.17(+3.60%) |
Sep 17, 2013 | 4.870 | 4.870 | 4.589 | 4.673 | 0 | -0.07(-1.57%) |
Sep 16, 2013 | 4.720 | 4.776 | 4.711 | 4.748 | 0 | +0.03(+0.59%) |
Sep 13, 2013 | 4.533 | 4.720 | 4.533 | 4.720 | 0 | +0.23(+5.21%) |
Sep 12, 2013 | 4.533 | 4.533 | 4.486 | 4.486 | 0 | -0.05(-1.03%) |
Sep 11, 2013 | 4.617 | 4.617 | 4.533 | 4.533 | 0 | +0.05(+1.04%) |
Sep 10, 2013 | 4.542 | 4.711 | 4.468 | 4.486 | 0 | -0.05(-1.03%) |
Sep 09, 2013 | 4.528 | 4.711 | 4.514 | 4.533 | 0 | -0.05(-1.02%) |
Sep 05, 2013 | 4.683 | 4.580 | 4.580 | 4.580 | 427 | -0.14(-3.01%) |
Sep 04, 2013 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.13(+2.73%) |
Sep 03, 2013 | 4.477 | 4.596 | 4.468 | 4.596 | 0 | +0.16(+3.53%) |
Aug 30, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.06(-1.25%) |
Aug 29, 2013 | 4.496 | 4.496 | 4.486 | 4.496 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 4.580 | 4.580 | 4.486 | 4.496 | 0 | -0.03(-0.62%) |
Aug 27, 2013 | 4.440 | 4.524 | 4.430 | 4.524 | 0 | -0.14(-2.99%) |
Aug 26, 2013 | 4.533 | 4.663 | 4.421 | 4.663 | 0 | +0.10(+2.23%) |
Aug 22, 2013 | 4.561 | 4.561 | 4.561 | 4.561 | 0 | +0.13(+2.95%) |
Aug 21, 2013 | 4.580 | 4.748 | 4.271 | 4.430 | 0 | -0.32(-6.69%) |
Aug 20, 2013 | 4.468 | 4.766 | 4.468 | 4.748 | 0 | +0.30(+6.72%) |
Aug 19, 2013 | 4.627 | 4.627 | 4.122 | 4.449 | 0 | -0.26(-5.56%) |
Aug 16, 2013 | 4.711 | 4.711 | 4.711 | 4.711 | 0 | +0.21(+4.56%) |
Aug 15, 2013 | 4.450 | 4.505 | 4.450 | 4.505 | 525 | +0.02(+0.42%) |
Aug 14, 2013 | 4.468 | 4.505 | 4.440 | 4.486 | 0 | +0.05(+1.05%) |
Aug 13, 2013 | 4.393 | 4.449 | 4.393 | 4.440 | 3,423 | -0.05(-1.04%) |
Aug 12, 2013 | 4.524 | 4.524 | 4.477 | 4.486 | 8,228 | -0.27(-5.75%) |
Aug 09, 2013 | 4.645 | 4.760 | 4.542 | 4.760 | 882 | +0.23(+5.01%) |
Aug 08, 2013 | 4.571 | 4.571 | 4.521 | 4.533 | 1,390 | -0.06(-1.22%) |
Aug 07, 2013 | 4.589 | 4.589 | 4.589 | 4.589 | 106 | -0.12(-2.58%) |
Aug 06, 2013 | 4.888 | 4.888 | 4.617 | 4.711 | 6,531 | +0.04(+0.80%) |
Aug 02, 2013 | 4.692 | 4.673 | 4.673 | 4.673 | 7,275 | -0.17(-3.47%) |
Aug 01, 2013 | 4.694 | 4.842 | 4.694 | 4.842 | 454 | +0.18(+3.81%) |
Jul 31, 2013 | 4.711 | 4.750 | 4.617 | 4.664 | 0 | -0.22(-4.59%) |
Jul 30, 2013 | 4.888 | 4.888 | 4.860 | 4.888 | 0 | +0.07(+1.55%) |
Jul 29, 2013 | 4.767 | 5.000 | 4.674 | 4.814 | 0 | +0.04(+0.78%) |
Jul 26, 2013 | 4.748 | 5.000 | 4.748 | 4.776 | 0 | +0.01(+0.20%) |
Jul 25, 2013 | 4.776 | 4.842 | 4.767 | 4.767 | 0 | -0.14(-2.86%) |
Jul 24, 2013 | 4.673 | 4.907 | 4.673 | 4.907 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.907 | 4.916 | 4.842 | 4.907 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.907 | 4.907 | 4.888 | 4.907 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.729 | 4.907 | 4.729 | 4.907 | 0 | +0.25(+5.42%) |
Jul 18, 2013 | 4.767 | 4.898 | 4.655 | 4.655 | 0 | -0.24(-4.96%) |
Jul 17, 2013 | 4.701 | 4.991 | 4.458 | 4.898 | 13,854 | +0.19(+3.97%) |
Jul 16, 2013 | 4.963 | 4.974 | 4.711 | 4.711 | 0 | -0.20(-4.00%) |
Jul 15, 2013 | 4.850 | 5.164 | 4.440 | 4.907 | 0 | +0.23(+5.00%) |
Jul 12, 2013 | 4.627 | 4.673 | 4.608 | 4.673 | 0 | +0.02(+0.40%) |
Jul 11, 2013 | 4.692 | 4.711 | 4.580 | 4.655 | 0 | +0.03(+0.61%) |
Jul 10, 2013 | 4.757 | 4.757 | 4.449 | 4.627 | 0 | -0.16(-3.32%) |
Jul 09, 2013 | 4.542 | 4.785 | 4.542 | 4.785 | 0 | +0.39(+8.94%) |
Jul 08, 2013 | 4.907 | 4.907 | 4.393 | 4.393 | 0 | -0.35(-7.30%) |
Jul 05, 2013 | 4.365 | 4.946 | 4.337 | 4.739 | 0 | -0.12(-2.50%) |
Jul 03, 2013 | 4.561 | 4.860 | 4.533 | 4.860 | 0 | +0.51(+11.83%) |
Jul 02, 2013 | 4.673 | 4.673 | 4.328 | 4.346 | 0 | -0.31(-6.63%) |
Jul 01, 2013 | 4.655 | 4.683 | 4.328 | 4.655 | 0 | +0.31(+7.10%) |
Jun 28, 2013 | 4.645 | 4.645 | 4.346 | 4.346 | 315 | -0.30(-6.44%) |
Jun 27, 2013 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.03(+0.61%) |
Jun 26, 2013 | 4.486 | 4.617 | 4.486 | 4.617 | 0 | +0.13(+2.79%) |
Jun 25, 2013 | 4.533 | 4.645 | 4.486 | 4.492 | 0 | +0.01(+0.12%) |
Jun 24, 2013 | 4.542 | 4.542 | 4.197 | 4.486 | 0 | -0.16(-3.42%) |
Jun 21, 2013 | 4.458 | 4.645 | 4.374 | 4.645 | 6,307 | +0.21(+4.63%) |
Jun 20, 2013 | 4.440 | 4.449 | 4.440 | 4.440 | 0 | +0.11(+2.59%) |
Jun 19, 2013 | 4.253 | 4.580 | 4.253 | 4.328 | 0 | -0.01(-0.22%) |
Jun 18, 2013 | 4.533 | 4.552 | 4.225 | 4.337 | 0 | +0.04(+0.87%) |
Jun 17, 2013 | 4.496 | 4.645 | 4.271 | 4.299 | 0 | -0.27(-5.95%) |
Jun 14, 2013 | 4.288 | 4.613 | 4.281 | 4.571 | 0 | +0.27(+6.33%) |
Jun 13, 2013 | 4.440 | 4.616 | 4.215 | 4.299 | 5,028 | -0.06(-1.29%) |
Jun 12, 2013 | 4.486 | 4.486 | 4.356 | 4.356 | 9,425 | +0.00(+0.00%) |
Jun 11, 2013 | 4.318 | 4.636 | 4.290 | 4.356 | 7,330 | +0.05(+1.08%) |
Jun 10, 2013 | 4.599 | 4.599 | 4.309 | 4.309 | 0 | -0.01(-0.22%) |
Jun 07, 2013 | 4.617 | 4.617 | 4.318 | 4.318 | 0 | -0.17(-3.75%) |
Jun 06, 2013 | 4.486 | 4.496 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.477 | 4.533 | 4.468 | 4.486 | 0 | -0.09(-2.04%) |